Free Trial

Diversified Energy (DEC) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free DEC Stock Alerts
$14.68
+0.41 (+2.87%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Diversified Energy Stock Price Performance

5 Day
Performance
+0.85%
1 Month
Performance
-1.59%
3 Month
Performance
+6.41%
Year-To-Date
Performance
-4.87%
Receive DEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diversified Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

DEC Stock Chart for Tuesday, May, 28, 2024

DEC Chart by TradingView

Diversified Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$14.27$14.27$14.27$13.87332,300 shs$688.10 million
05/24/2024$14.15$14.27
+0.85%		$14.27$13.87332,303 shs$688.10 million
05/23/2024$14.28$14.15
-0.91%		$14.28$13.94240,588 shs$682.31 million
05/22/2024$14.41$14.28
-0.90%		$14.41$14.08262,339 shs$688.58 million
05/21/2024$14.17$14.41
+1.69%		$14.43$14.26142,837 shs$694.85 million
05/20/2024$14.48$14.17
-2.14%		$14.52$14.17186,129 shs$683.33 million
05/17/2024$14.53$14.48
-0.31%		$14.56$14.24158,834 shs$698.23 million
05/16/2024$14.18$14.53
+2.43%		$14.60$14.24184,825 shs$700.45 million
05/15/2024$14.02$14.18
+1.14%		$14.29$13.94159,824 shs$683.76 million
05/14/2024$13.66$14.02
+2.64%		$14.13$13.7899,433 shs$676.04 million
05/13/2024$13.89$13.66
-1.66%		$13.80$13.65101,008 shs$658.69 million
05/10/2024$14.12$13.90
-1.56%		$14.08$13.81110,228 shs$670.26 million
05/09/2024$14.10$14.12
+0.14%		$14.16$13.91150,922 shs$680.87 million
05/08/2024$14.13$14.10
-0.21%		$14.20$14.0160,940 shs$679.90 million
05/07/2024$13.86$14.13
+1.95%		$14.20$13.87114,953 shs$681.35 million
05/06/2024$13.52$13.86
+2.51%		$14.01$13.61151,546 shs$668.33 million
05/03/2024$13.21$13.52
+2.35%		$13.69$13.32138,494 shs$651.93 million
05/02/2024$13.25$13.21
-0.30%		$13.59$12.98139,179 shs$636.99 million
05/01/2024$14.03$13.25
-5.56%		$13.95$13.21202,097 shs$638.92 million
04/30/2024$14.76$14.03
-4.95%		$14.47$13.97187,159 shs$676.53 million
04/29/2024$14.50$14.76
+1.79%		$14.94$14.43210,073 shs$711.73 million
04/26/2024$13.90$14.50
+4.32%		$14.68$13.94328,272 shs$699.25 million
04/25/2024$13.63$13.90
+1.98%		$13.91$13.52148,104 shs$670.26 million
04/24/2024$13.80$13.63
-1.23%		$13.63$13.27149,868 shs$657.24 million
04/23/2024$13.80$13.80$13.96$13.45234,815 shs$665.44 million
04/22/2024$13.69$13.80
+0.80%		$13.95$13.32145,616 shs$665.44 million
04/19/2024$13.74$13.69
-0.36%		$13.73$13.34162,222 shs$660.13 million
04/18/2024$13.89$13.74
-1.08%		$13.77$13.55148,348 shs$662.54 million
04/17/2024$13.31$13.89
+4.36%		$13.96$13.43194,819 shs$669.83 million
04/16/2024$13.63$13.31
-2.35%		$13.66$13.16192,387 shs$641.81 million
04/15/2024$14.12$13.63
-3.47%		$14.27$13.46372,351 shs$657.24 million
04/12/2024$14.15$14.12
-0.21%		$14.53$13.90331,613 shs$680.92 million
04/11/2024$13.96$14.15
+1.36%		$14.15$13.78191,049 shs$682.31 million
04/10/2024$13.55$13.96
+3.03%		$13.97$13.22230,366 shs$673.15 million
04/09/2024$12.90$13.55
+5.04%		$13.59$13.27244,273 shs$653.38 million
04/08/2024$12.86$12.90
+0.31%		$13.11$12.86123,644 shs$622.04 million
04/05/2024$12.47$12.86
+3.13%		$12.97$12.42149,222 shs$620.11 million
04/04/2024$12.94$12.47
-3.63%		$12.68$12.45205,873 shs$601.30 million
04/03/2024$12.56$12.94
+3.03%		$12.95$12.18381,939 shs$623.97 million
04/02/2024$12.19$12.56
+3.04%		$12.59$12.04166,290 shs$605.64 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/01/2024$12.03$12.19
+1.33%		$12.29$11.75136,030 shs$587.80 million
03/29/2024$12.05$12.05$12.12$11.51196,266 shs$581.05 million
03/28/2024$11.37$12.05
+5.98%		$12.12$11.51196,266 shs$581.05 million
03/27/2024$10.91$11.37
+4.22%		$11.40$10.82253,153 shs$548.26 million
03/26/2024$11.25$10.91
-3.02%		$11.31$10.73189,245 shs$526.08 million
03/25/2024$11.18$11.25
+0.63%		$11.33$11.04174,709 shs$542.48 million
03/22/2024$11.52$11.18
-2.95%		$11.46$11.06153,754 shs$539.10 million
03/21/2024$11.55$11.52
-0.26%		$11.76$11.28200,045 shs$555.49 million
03/20/2024$11.42$11.55
+1.14%		$11.57$11.18232,033 shs$556.94 million
03/19/2024$11.79$11.42
-3.14%		$11.45$10.54522,459 shs$550.67 million
03/18/2024$11.60$11.79
+1.64%		$11.87$11.6483,513 shs$568.51 million
03/15/2024$11.66$11.60
-0.51%		$11.78$11.59101,629 shs$559.35 million
03/14/2024$11.73$11.66
-0.60%		$11.80$11.63120,553 shs$562.29 million
03/13/2024$11.78$11.73
-0.42%		$11.85$11.6862,145 shs$565.67 million
03/12/2024$11.87$11.78
-0.76%		$11.86$11.71171,624 shs$568.03 million
03/11/2024$11.92$11.87
-0.42%		$12.02$11.78284,982 shs$572.37 million
03/08/2024$12.01$11.92
-0.75%		$12.04$11.86163,829 shs$574.78 million
03/07/2024$11.92$12.01
+0.76%		$12.08$11.90104,168 shs$579.12 million
03/06/2024$11.82$11.92
+0.85%		$11.98$11.69312,657 shs$574.78 million
03/05/2024$11.62$11.82
+1.72%		$11.93$11.66298,462 shs$569.96 million
03/04/2024$12.28$11.62
-5.37%		$11.98$11.53338,618 shs$560.32 million
03/01/2024$12.33$12.28
-0.41%		$12.57$11.77403,814 shs$592.14 million
02/29/2024$13.41$12.33
-8.05%		$12.55$11.73347,303 shs$594.55 million
02/28/2024$13.31$13.41
+0.75%		$13.61$13.20327,078 shs$646.63 million
02/27/2024$12.91$13.31
+3.10%		$13.50$12.84255,617 shs$641.81 million

Related Companies:
This page (NYSE:DEC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings